Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 286.15
-2.50 (-0.87%)
At close: Feb 27, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 286.35 | 293.90 | 284.15 | 286.15 | 286.15 | -0.87% | 597 |
| Feb 26, 2026 | 290.55 | 290.55 | 285.80 | 288.65 | 288.65 | 0.50% | 170 |
| Feb 25, 2026 | 280.95 | 287.60 | 280.80 | 287.20 | 287.20 | 0.74% | 204 |
| Feb 24, 2026 | 290.15 | 291.20 | 285.10 | 285.10 | 285.10 | -0.40% | 520 |
| Feb 23, 2026 | 277.05 | 290.10 | 277.05 | 286.25 | 286.25 | 2.75% | 567 |
| Feb 20, 2026 | 280.70 | 282.20 | 275.35 | 278.60 | 278.60 | 1.35% | 631 |
| Feb 19, 2026 | 273.50 | 274.90 | 270.00 | 274.90 | 274.90 | -0.52% | 373 |
| Feb 18, 2026 | 273.00 | 276.45 | 273.00 | 276.35 | 276.35 | 1.23% | 260 |
| Feb 17, 2026 | 272.90 | 274.15 | 271.95 | 273.00 | 273.00 | 1.00% | 356 |
| Feb 16, 2026 | 281.10 | 283.70 | 270.30 | 270.30 | 270.30 | -4.96% | 389 |
| Feb 13, 2026 | 278.75 | 286.35 | 278.75 | 284.40 | 284.40 | 1.10% | 1,378 |
| Feb 12, 2026 | 284.60 | 284.60 | 278.60 | 281.30 | 281.30 | 0.68% | 497 |
| Feb 11, 2026 | 285.15 | 286.75 | 277.95 | 279.40 | 279.40 | -2.78% | 1,105 |
| Feb 10, 2026 | 289.05 | 296.05 | 277.45 | 287.40 | 287.40 | 10.92% | 4,267 |
| Feb 9, 2026 | 264.40 | 265.95 | 259.10 | 259.10 | 259.10 | 0.29% | 690 |
| Feb 6, 2026 | 248.95 | 258.35 | 245.55 | 258.35 | 258.35 | -0.33% | 1,004 |
| Feb 5, 2026 | 264.50 | 264.50 | 257.50 | 259.20 | 259.20 | -1.87% | 550 |
| Feb 4, 2026 | 260.00 | 265.20 | 260.00 | 264.15 | 264.15 | 2.21% | 134 |
| Feb 3, 2026 | 260.95 | 260.95 | 257.60 | 258.45 | 258.45 | -0.14% | 1,260 |
| Feb 2, 2026 | 264.10 | 264.10 | 258.80 | 258.80 | 258.80 | -2.08% | 197 |
| Jan 30, 2026 | 263.75 | 265.60 | 263.35 | 264.30 | 264.30 | 0.70% | 344 |
| Jan 29, 2026 | 268.80 | 268.85 | 261.30 | 262.45 | 262.45 | -1.54% | 178 |
| Jan 28, 2026 | 260.95 | 268.45 | 259.30 | 266.55 | 266.55 | -2.98% | 2,185 |
| Jan 27, 2026 | 278.05 | 278.05 | 273.05 | 274.75 | 274.75 | 0.79% | 500 |
| Jan 26, 2026 | 274.65 | 275.55 | 272.60 | 272.60 | 272.60 | -0.96% | 167 |
| Jan 23, 2026 | 277.15 | 277.80 | 275.25 | 275.25 | 275.25 | -1.82% | 96 |
| Jan 22, 2026 | 281.00 | 282.45 | 278.35 | 280.35 | 280.35 | 2.09% | 898 |
| Jan 21, 2026 | 273.20 | 276.40 | 272.30 | 274.60 | 274.60 | 1.82% | 1,644 |
| Jan 20, 2026 | 271.05 | 271.85 | 266.40 | 269.70 | 269.70 | -2.53% | 2,410 |
| Jan 19, 2026 | 280.10 | 280.95 | 275.60 | 276.70 | 276.70 | -4.07% | 1,352 |
| Jan 16, 2026 | 301.20 | 301.20 | 287.80 | 288.45 | 288.45 | -4.28% | 1,283 |
| Jan 15, 2026 | 316.80 | 316.80 | 299.80 | 301.35 | 301.35 | -3.21% | 912 |
| Jan 14, 2026 | 315.45 | 318.10 | 308.50 | 311.35 | 311.35 | 0.76% | 244 |
| Jan 13, 2026 | 311.65 | 315.10 | 308.40 | 309.00 | 309.00 | -1.70% | 243 |
| Jan 12, 2026 | 314.70 | 320.15 | 313.40 | 314.35 | 313.10 | -0.88% | 116 |
| Jan 9, 2026 | 314.30 | 320.00 | 314.30 | 317.15 | 315.89 | 2.31% | 494 |
| Jan 8, 2026 | 301.70 | 310.00 | 301.70 | 310.00 | 308.77 | 1.94% | 341 |
| Jan 7, 2026 | 310.95 | 310.95 | 298.65 | 304.10 | 302.89 | -3.57% | 166 |
| Jan 6, 2026 | 305.70 | 317.20 | 305.70 | 315.35 | 314.10 | 3.48% | 187 |
| Jan 5, 2026 | 306.00 | 310.25 | 300.75 | 304.75 | 303.54 | -0.03% | 491 |
| Jan 2, 2026 | 303.90 | 305.40 | 303.50 | 304.85 | 303.64 | 1.11% | 136 |
| Dec 30, 2025 | 300.00 | 301.50 | 299.90 | 301.50 | 300.30 | 0.84% | 254 |
| Dec 29, 2025 | 303.50 | 303.50 | 299.00 | 299.00 | 297.81 | -0.25% | 254 |
| Dec 23, 2025 | 303.55 | 303.95 | 299.70 | 299.75 | 298.56 | -1.69% | 88 |
| Dec 22, 2025 | 303.40 | 304.90 | 303.25 | 304.90 | 303.69 | 0.74% | 371 |
| Dec 19, 2025 | 308.55 | 308.55 | 299.75 | 302.65 | 301.45 | -2.54% | 800 |
| Dec 18, 2025 | 309.05 | 312.35 | 305.65 | 310.55 | 309.32 | -0.69% | 427 |
| Dec 17, 2025 | 307.55 | 315.00 | 306.90 | 312.70 | 311.46 | 1.02% | 647 |
| Dec 16, 2025 | 305.50 | 309.55 | 305.50 | 309.55 | 308.32 | 1.89% | 115 |
| Dec 15, 2025 | 299.20 | 306.70 | 299.20 | 303.80 | 302.59 | 2.57% | 471 |